Tổng Công ty cổ phần Xây lắp Dầu khí Việt Nam (pvx)

1.40
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-0.10 -6.67% 1,471,000 0 0
1.40
1.60
1.40
2 tháng
(2026-08-10) 		-0.10 -6.67% 5,358,100 0 0
1.40
1.60
1.40
3 tháng
(2026-07-10) 		-0.10 -6.67% 12,513,000 0 0
1.40
1.60
1.40
6 tháng
(2026-04-13) 		-0.40 -22.22% 33,897,400 0 0
1.40
2.70
1.40
12 tháng
(2025-10-13) 		-0.50 -26.32% 113,816,500 0 0
1.40
2.90
1.40
24 tháng
(2024-10-18) 		-0.60 -30% 210,247,951 0 0
1.40
2.90
1.40
36 tháng
(2023-10-24) 		-0.90 -39.13% 312,895,425 0 0
1.40
3.10
1.40
60 tháng
(2021-11-03) 		-2 -58.82% 811,332,394 0 0
1.40
8
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2010
20.26
 3,259,900 20.64 20.83 19.98 0 0 0
18/10/2010
20.74
 1,657,000 20.93 21.02 20.64 0 0 0
15/10/2010
20.83
 1,342,800 20.93 20.93 20.74 0 0 0
14/10/2010
20.93
 1,916,800 20.93 21.31 20.83 0 0 0
13/10/2010
20.93
 2,048,800 20.83 21.02 20.64 0 0 0
12/10/2010
20.83
 2,411,200 21.12 21.21 20.64 0 0 0
11/10/2010
21.02
 2,254,900 19.88 21.31 19.88 0 0 0
08/10/2010
21.21
 2,019,600 21.12 21.59 21.02 0 0 0
07/10/2010
21.31
 2,718,900 21.88 22.07 21.21 0 0 0
06/10/2010
21.88
 3,337,300 21.88 22.16 21.21 0 0 0
05/10/2010
21.21
 3,440,700 20.83 21.50 20.36 0 0 0
04/10/2010
20.83
 5,326,400 21.50 21.69 20.45 0 0 0
01/10/2010
21.59
 2,880,100 22.26 22.35 20.55 0 0 0
30/09/2010
22.26
 1,974,300 22.07 22.26 21.88 0 0 0
29/09/2010
22.16
 2,571,700 22.73 22.73 21.97 0 0 0
28/09/2010
22.45
 3,533,400 22.83 23.21 22.45 0 0 0
27/09/2010
22.54
 3,250,600 22.64 22.92 22.26 0 0 0
24/09/2010
22.26
 2,930,400 21.97 22.54 21.97 0 0 0
23/09/2010
22.26
 4,379,700 22.64 22.64 21.69 0 0 0
22/09/2010
22.64
 2,133,700 23.21 23.21 22.07 0 0 0
21/09/2010
22.73
 5,078,200 23.59 23.59 22.73 0 0 0
20/09/2010
23.02
 7,644,400 23.78 24.07 22.83 0 0 0
17/09/2010
22.83
 7,294,400 21.69 22.83 21.69 0 0 0
16/09/2010
21.59
 3,057,400 21.40 21.59 21.21 0 0 0
15/09/2010
21.40
 2,614,800 22.35 22.35 21.21 0 0 0
14/09/2010
21.78
 3,859,300 21.31 21.97 21.31 0 0 0
13/09/2010
21.21
 5,302,200 22.07 22.07 21.02 0 0 0
10/09/2010
21.78
 6,567,600 23.30 23.30 21.59 0 0 0
09/09/2010
23.21
 5,283,000 22.54 23.59 22.45 0 0 0
08/09/2010
22.54
 6,714,300 22.83 22.83 21.97 0 0 0
07/09/2010
23.21
 5,402,700 24.64 24.73 22.92 0 0 0
06/09/2010
23.69
 6,087,900 22.64 23.69 22.64 0 0 0
01/09/2010
22.54
 6,280,700 22.35 22.73 21.50 0 0 0
31/08/2010
21.78
 9,686,600 20.26 21.88 20.26 0 0 0
30/08/2010
20.64
 2,518,300 19.60 20.64 19.50 0 0 0
27/08/2010
19.31
 3,405,000 19.60 19.79 18.74 0 0 0
26/08/2010
19.69
 4,508,900 19.02 20.17 19.02 0 0 0
25/08/2010
19.31
 6,822,300 19.98 20.07 19.12 0 0 0
24/08/2010
20.36
 5,131,000 21.12 21.31 20.17 0 0 0
23/08/2010
21.31
 2,211,300 21.88 21.88 21.21 0 0 0
20/08/2010
21.59
 4,753,700 21.40 21.97 21.02 0 0 0
19/08/2010
21.40
 4,361,400 21.40 21.88 21.12 0 0 0
18/08/2010
21.59
 4,861,100 22.45 22.45 21.40 0 0 0
17/08/2010
22.35
 4,017,200 23.30 23.40 22.07 0 0 0
16/08/2010
23.11
 3,866,000 22.45 23.11 21.88 0 0 0
13/08/2010
22.16
 5,078,400 21.31 22.35 20.45 0 0 0
12/08/2010
21.12
 6,391,200 22.35 22.45 21.02 0 0 0
11/08/2010
22.73
 3,196,400 22.16 23.02 21.88 0 0 0
10/08/2010
22.26
 4,415,300 22.83 23.21 21.69 0 0 0
09/08/2010
22.83
 4,319,500 23.97 24.26 22.73 0 0 0
06/08/2010
24.26
 2,864,000 24.54 24.54 24.16 0 0 0
05/08/2010
24.54
 3,097,900 24.83 25.11 24.45 0 0 0
04/08/2010
24.83
 3,933,000 25.21 25.21 24.54 0 0 0
03/08/2010
25.02
 3,675,700 25.68 25.78 25.02 0 0 0
02/08/2010
25.30
 3,404,300 26.16 26.44 25.30 0 0 0
30/07/2010
26.06
 4,930,600 25.21 26.16 24.73 0 0 0
29/07/2010
25.02
 8,339,800 23.88 25.30 23.78 0 0 0
28/07/2010
25.21
 2,760,200 26.16 26.16 25.02 0 0 0
27/07/2010
26.16
 1,229,200 26.54 26.73 26.06 0 0 0
26/07/2010
26.44
 1,415,800 27.01 27.11 26.25 0 0 0
23/07/2010
26.92
 3,637,700 26.92 27.40 26.16 0 0 0
22/07/2010
26.25
 2,549,300 26.16 26.92 25.97 0 0 0
21/07/2010
26.92
 3,629,300 27.59 27.68 26.54 0 0 0
20/07/2010
27.40
 3,411,900 27.59 27.97 27.20 0 0 0
19/07/2010
27.68
 2,534,400 27.87 28.06 27.59 0 0 0
16/07/2010
28.16
 1,952,700 28.54 28.54 27.87 0 0 0
15/07/2010
28.25
 1,388,600 29.01 29.20 28.16 0 10,000 -0.3
14/07/2010
29.01
 2,368,600 29.68 30.15 28.73 0 0 0
13/07/2010
29.20
 3,618,300 28.35 29.77 28.25 0 0 0
12/07/2010
28.06
 1,438,500 28.06 28.35 27.68 0 0 0
09/07/2010
27.87
 1,350,900 28.16 28.35 27.87 0 0 0
08/07/2010
27.87
 2,574,700 28.44 29.01 27.78 0 0 0
07/07/2010
27.40
 2,709,200 28.06 28.44 27.30 0 0 0
06/07/2010
27.87
 2,656,300 28.54 28.54 27.59 0 0 0
05/07/2010
28.54
 1,286,500 28.35 28.92 28.25 0 0 0
02/07/2010
28.35
 1,772,700 28.16 28.73 28.16 0 0 0
01/07/2010
28.35
 2,105,400 27.78 28.44 27.68 0 0 0
30/06/2010
28.54
 2,959,700 28.44 28.73 27.68 0 0 0
29/06/2010
29.20
 2,366,700 29.20 29.87 28.82 0 0 0
28/06/2010
29.39
 3,508,400 28.35 29.68 28.35 0 0 0
25/06/2010
28.35
 5,558,300 29.30 29.30 27.87 0 0 0
24/06/2010
29.39
 3,196,200 29.30 30.44 29.11 0 0 0
23/06/2010
29.49
 3,070,700 29.30 29.68 28.35 20,000 500 0.6
22/06/2010
29.30
 3,243,100 30.72 30.82 29.01 0 0 0
21/06/2010
30.44
 4,491,300 29.96 31.68 29.96 0 0 0
18/06/2010
29.87
 6,255,700 30.06 30.91 29.11 0 0 0
17/06/2010
30.06
 6,409,300 32.34 32.63 29.68 0 0 0
16/06/2010
30.63
 1,955,500 30.53 30.63 30.34 0 0 0
15/06/2010
28.92
 6,758,600 27.59 28.92 27.11 0 0 0
14/06/2010
27.49
 3,817,800 26.82 27.78 26.44 0 0 0
11/06/2010
26.54
 2,393,400 27.11 27.59 26.44 0 0 0
10/06/2010
26.44
 1,366,800 26.63 26.82 26.16 0 0 0
09/06/2010
26.44
 2,214,900 27.11 27.49 26.25 0 0 0
08/06/2010
26.82
 4,275,700 25.59 27.01 24.92 0 29,500 -0.8
07/06/2010
25.59
 4,296,900 26.16 26.16 25.40 0 0 0
04/06/2010
26.92
 3,171,000 27.87 28.44 26.73 0 0 0
03/06/2010
27.87
 2,568,300 27.20 28.82 27.59 2,000 0 0.1
02/06/2010
27.20
 3,125,600 27.68 27.68 26.54 0 10,000 -0.3
01/06/2010
27.68
 3,467,000 27.97 28.54 27.11 0 36,000 -1.0
31/05/2010
27.97
 3,413,400 29.30 29.49 27.59 800 10,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc